Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond Hill Inv (NQ: DHIL )

152.58 +0.14 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.092 2.092 2.088 2.088 1,911 +0.37(+21.71%)
Jul 30, 2002 1.716 1.716 1.716 1.716 238 -0.23(-11.83%)
Jul 29, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 26, 2002 2.092 2.092 1.946 1.946 1,194 +0.06(+3.33%)
Jul 25, 2002 1.883 1.883 1.883 1.883 39,429 -0.21(-10.00%)
Jul 24, 2002 1.850 2.092 1.850 2.092 27,242 +0.24(+13.12%)
Jul 23, 2002 1.850 1.850 1.850 1.850 19,834 +0.00(+0.00%)
Jul 22, 2002 1.841 1.850 1.820 1.850 2,628 +0.00(+0.00%)
Jul 19, 2002 1.883 1.883 1.850 1.850 1,433 -0.03(-1.78%)
Jul 17, 2002 1.883 1.883 1.883 1.883 477 -0.21(-10.00%)
Jul 12, 2002 2.176 2.176 2.092 2.092 6,213 +0.15(+7.53%)
Jul 11, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 10, 2002 1.946 1.946 1.946 1.946 0 +0.00(+0.00%)
Jul 09, 2002 2.490 2.490 1.946 1.946 477 -0.54(-21.85%)
Jul 08, 2002 2.490 2.490 2.490 2.490 3,106 +0.00(+0.00%)
Jul 05, 2002 2.490 2.490 2.490 2.490 1,194 -0.10(-4.03%)
Jul 04, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 03, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 02, 2002 2.595 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 01, 2002 2.595 2.595 2.595 2.595 2,389 +0.00(+0.00%)
Jun 28, 2002 2.092 2.197 2.092 2.595 1,672 +0.19(+7.83%)
Jun 27, 2002 2.092 2.406 2.092 2.406 4,062 +0.00(+0.00%)
Jun 26, 2002 2.406 2.406 2.406 2.406 716 -0.10(-4.01%)
Jun 25, 2002 2.511 2.544 2.469 2.507 11,709 -0.00(-0.17%)
Jun 21, 2002 2.553 2.553 2.553 2.511 5,257 -0.08(-3.23%)
Jun 20, 2002 2.595 2.595 2.595 2.595 477 -0.15(-5.34%)
Jun 19, 2002 2.741 2.783 2.741 2.741 3,345 +0.00(+0.00%)
Jun 18, 2002 2.846 3.034 2.741 2.741 2,150 +0.00(+0.00%)
Jun 17, 2002 2.741 2.741 2.741 2.741 1,433 -0.19(-6.43%)
Jun 14, 2002 2.929 2.929 2.929 2.929 2,389 +0.00(+0.00%)
Jun 12, 2002 2.929 2.929 2.929 2.929 238 -0.10(-3.45%)
Jun 11, 2002 3.641 3.641 3.034 3.034 23,179 -0.31(-9.37%)
Jun 10, 2002 3.662 3.662 3.348 3.348 11,948 -0.31(-8.57%)
Jun 07, 2002 3.662 3.766 3.348 3.662 3,584 +0.00(+0.00%)
Jun 06, 2002 3.662 3.662 3.390 3.662 955 +0.00(+0.00%)
Jun 05, 2002 3.348 3.662 3.247 3.662 12,426 +0.69(+23.24%)
May 31, 2002 2.929 2.971 2.929 2.971 1,911 +0.33(+12.70%)
May 28, 2002 2.636 2.636 2.636 2.636 1,672 +0.00(+0.00%)
May 27, 2002 2.624 2.636 2.553 2.636 2,628 +0.00(+0.00%)
May 24, 2002 2.624 2.636 2.553 2.636 2,628 -0.04(-1.56%)
May 23, 2002 2.678 2.678 2.678 2.678 1,433 -0.13(-4.48%)
May 22, 2002 2.615 2.804 2.615 2.804 2,389 +0.21(+8.06%)
May 21, 2002 2.511 2.716 2.511 2.595 2,389 -0.00(-0.02%)
May 20, 2002 2.762 2.825 2.595 2.595 4,062 -0.02(-0.78%)
May 17, 2002 2.595 2.615 2.511 2.615 5,974 -0.06(-2.34%)
May 16, 2002 2.511 2.678 2.406 2.678 2,867 +0.17(+6.67%)
May 15, 2002 2.406 2.615 1.887 2.511 12,426 +0.06(+2.56%)
May 14, 2002 2.302 2.825 2.302 2.448 18,878 +0.15(+6.56%)
May 13, 2002 2.176 2.360 2.176 2.297 8,602 +0.13(+5.98%)
May 10, 2002 2.009 2.172 2.009 2.168 12,426 +0.05(+2.57%)
May 09, 2002 2.134 2.135 2.092 2.113 8,841 +0.08(+4.12%)
May 08, 2002 2.176 2.176 2.030 2.030 6,691 -0.13(-5.83%)
May 07, 2002 2.092 2.155 1.967 2.155 7,646 +0.08(+3.62%)
May 06, 2002 1.871 2.080 1.871 2.080 6,452 +0.32(+18.33%)
May 03, 2002 1.758 1.758 1.758 1.758 955 +0.02(+1.20%)
May 02, 2002 1.787 1.787 1.737 1.737 3,106 +0.02(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.